Indicators

Cvr Energy Inc (NY: CVI )

29.73 -0.16 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.498	2.540	2.482	2.538	896,956	+0.02(+0.85%)
Oct 28, 2010	2.548	2.567	2.506	2.516	411,375	-0.01(-0.21%)
Oct 27, 2010	2.559	2.580	2.468	2.522	721,234	-0.05(-1.87%)
Oct 25, 2010	2.514	2.633	2.500	2.570	1,313,824	+0.10(+4.10%)
Oct 22, 2010	2.439	2.479	2.426	2.468	506,822	+0.02(+0.98%)
Oct 21, 2010	2.503	2.538	2.444	2.444	1,687,713	-0.04(-1.61%)
Oct 20, 2010	2.450	2.524	2.439	2.484	1,548,139	+0.05(+1.86%)
Oct 19, 2010	2.500	2.524	2.407	2.439	947,217	-0.10(-4.09%)
Oct 18, 2010	2.495	2.562	2.463	2.543	640,810	+0.04(+1.49%)
Oct 15, 2010	2.543	2.562	2.479	2.506	973,708	-0.01(-0.42%)
Oct 14, 2010	2.567	2.594	2.511	2.516	1,343,237	-0.05(-1.97%)
Oct 13, 2010	2.388	2.602	2.383	2.567	1,790,258	+0.18(+7.60%)
Oct 12, 2010	2.362	2.391	2.295	2.386	472,393	+0.01(+0.34%)
Oct 11, 2010	2.364	2.396	2.322	2.378	555,778	+0.02(+1.02%)
Oct 08, 2010	2.354	2.372	2.276	2.354	1,400,405	+0.08(+3.52%)
Oct 07, 2010	2.274	2.290	2.239	2.274	2,251	+0.01(+0.35%)
Oct 06, 2010	2.228	2.266	2.228	2.266	896,460	+0.03(+1.31%)
Oct 05, 2010	2.162	2.247	2.151	2.236	671,074	+0.10(+4.87%)
Oct 04, 2010	2.180	2.180	2.103	2.132	861,480	-0.05(-2.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.